Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.89 | 55.27 | 54.73 | 54.87 | 1,306,919 | -0.02(-0.04%) |
Mar 30, 2017 | 54.99 | 55.42 | 54.88 | 54.90 | 737,111 | +0.13(+0.24%) |
Mar 29, 2017 | 54.68 | 54.79 | 54.38 | 54.76 | 600,273 | -0.04(-0.08%) |
Mar 28, 2017 | 53.99 | 55.00 | 53.99 | 54.81 | 1,260,838 | +0.89(+1.65%) |
Mar 27, 2017 | 53.19 | 54.11 | 53.13 | 53.92 | 1,078,785 | +0.24(+0.46%) |
Mar 24, 2017 | 53.76 | 54.12 | 53.45 | 53.67 | 659,515 | -0.10(-0.18%) |
Mar 23, 2017 | 53.34 | 54.10 | 53.01 | 53.77 | 1,350,753 | +0.50(+0.95%) |
Mar 22, 2017 | 52.74 | 53.53 | 52.74 | 53.26 | 1,156,497 | +0.30(+0.57%) |
Mar 21, 2017 | 53.66 | 54.18 | 52.91 | 52.96 | 2,589,556 | -0.48(-0.90%) |
Mar 20, 2017 | 53.51 | 53.75 | 53.23 | 53.44 | 2,085,339 | -0.12(-0.22%) |
Mar 17, 2017 | 53.83 | 54.09 | 53.55 | 53.56 | 1,741,517 | -0.04(-0.07%) |
Mar 16, 2017 | 54.04 | 54.39 | 53.58 | 53.60 | 1,134,564 | -0.30(-0.55%) |
Mar 15, 2017 | 53.38 | 53.98 | 53.08 | 53.90 | 1,236,908 | +0.96(+1.81%) |
Mar 14, 2017 | 53.61 | 53.87 | 52.88 | 52.94 | 1,371,063 | -1.11(-2.05%) |
Mar 13, 2017 | 53.77 | 54.21 | 53.64 | 54.04 | 1,084,354 | +0.34(+0.64%) |
Mar 10, 2017 | 53.56 | 54.17 | 53.36 | 53.70 | 1,258,248 | +0.48(+0.91%) |
Mar 09, 2017 | 53.00 | 53.50 | 52.84 | 53.22 | 1,079,274 | +0.11(+0.21%) |
Mar 08, 2017 | 53.47 | 53.64 | 53.04 | 53.11 | 1,410,284 | -0.12(-0.22%) |
Mar 07, 2017 | 53.00 | 53.45 | 53.00 | 53.23 | 1,634,350 | +0.06(+0.11%) |
Mar 06, 2017 | 52.61 | 53.24 | 52.59 | 53.17 | 1,440,600 | +0.25(+0.47%) |
Mar 03, 2017 | 52.07 | 52.94 | 52.04 | 52.92 | 1,328,074 | +0.79(+1.51%) |
Mar 02, 2017 | 51.69 | 52.29 | 51.63 | 52.13 | 1,448,019 | -0.12(-0.22%) |
Mar 01, 2017 | 51.53 | 52.38 | 51.46 | 52.25 | 1,917,833 | +0.98(+1.91%) |
Feb 28, 2017 | 52.16 | 52.40 | 51.24 | 51.27 | 1,817,686 | -0.93(-1.77%) |
Feb 27, 2017 | 51.76 | 52.31 | 51.40 | 52.20 | 1,977,057 | +0.41(+0.79%) |
Feb 24, 2017 | 52.09 | 52.38 | 51.49 | 51.79 | 2,117,919 | -0.53(-1.01%) |
Feb 23, 2017 | 53.40 | 53.45 | 52.27 | 52.32 | 1,606,496 | -0.72(-1.36%) |
Feb 22, 2017 | 52.57 | 53.34 | 52.47 | 53.04 | 2,154,305 | +0.15(+0.29%) |
Feb 21, 2017 | 52.33 | 52.91 | 52.29 | 52.88 | 896,550 | +0.22(+0.42%) |
Feb 17, 2017 | 52.66 | 52.66 | 52.66 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 52.51 | 52.79 | 52.28 | 52.59 | 1,661,141 | +0.05(+0.10%) |
Feb 15, 2017 | 52.32 | 52.61 | 52.09 | 52.54 | 1,456,430 | -0.03(-0.06%) |
Feb 14, 2017 | 52.41 | 52.58 | 52.22 | 52.57 | 878,396 | +0.04(+0.07%) |
Feb 13, 2017 | 52.02 | 52.54 | 51.91 | 52.53 | 960,811 | +0.69(+1.33%) |
Feb 10, 2017 | 51.64 | 51.99 | 51.55 | 51.84 | 725,548 | +0.62(+1.21%) |
Feb 09, 2017 | 50.94 | 51.52 | 50.97 | 51.22 | 976,639 | +0.28(+0.55%) |
Feb 08, 2017 | 50.85 | 51.01 | 50.27 | 50.94 | 923,825 | +0.16(+0.32%) |
Feb 07, 2017 | 50.36 | 50.89 | 50.36 | 50.78 | 1,048,687 | +0.36(+0.71%) |
Feb 06, 2017 | 50.70 | 50.83 | 50.17 | 50.42 | 1,189,896 | -0.52(-1.02%) |
Feb 03, 2017 | 50.89 | 51.24 | 50.60 | 50.94 | 1,283,067 | +0.29(+0.58%) |
Feb 02, 2017 | 50.88 | 50.94 | 50.41 | 50.65 | 1,739,992 | -0.11(-0.22%) |
Feb 01, 2017 | 51.04 | 51.28 | 50.51 | 50.76 | 1,769,488 | -0.33(-0.65%) |
Jan 31, 2017 | 51.41 | 51.68 | 50.99 | 51.09 | 1,907,506 | -0.18(-0.36%) |
Jan 30, 2017 | 51.38 | 51.56 | 50.91 | 51.27 | 1,334,585 | -0.39(-0.75%) |
Jan 27, 2017 | 51.63 | 51.99 | 51.43 | 51.66 | 1,035,672 | +0.12(+0.24%) |
Jan 26, 2017 | 51.39 | 51.71 | 51.10 | 51.54 | 1,761,390 | +0.10(+0.20%) |
Jan 25, 2017 | 52.26 | 52.53 | 51.40 | 51.43 | 3,605,115 | -0.84(-1.60%) |
Jan 24, 2017 | 51.77 | 52.48 | 51.63 | 52.27 | 2,871,916 | +0.62(+1.21%) |
Jan 23, 2017 | 51.22 | 51.79 | 50.99 | 51.65 | 1,465,481 | +0.12(+0.23%) |
Jan 20, 2017 | 50.71 | 51.58 | 50.63 | 51.53 | 1,807,182 | +0.96(+1.89%) |
Jan 19, 2017 | 51.74 | 51.74 | 50.47 | 50.58 | 3,429,550 | -0.68(-1.33%) |
Jan 18, 2017 | 51.32 | 51.68 | 51.02 | 51.26 | 1,836,486 | -0.40(-0.78%) |
Jan 17, 2017 | 52.35 | 52.60 | 51.55 | 51.66 | 1,634,329 | -0.51(-0.99%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.20 | 52.29 | 51.51 | 51.86 | 1,643,995 | +0.05(+0.10%) |
Jan 11, 2017 | 51.00 | 51.93 | 50.86 | 51.81 | 1,212,545 | +0.89(+1.75%) |
Jan 10, 2017 | 50.66 | 51.24 | 50.63 | 50.92 | 1,031,913 | +0.38(+0.76%) |
Jan 09, 2017 | 50.67 | 50.77 | 50.27 | 50.54 | 1,289,303 | -0.26(-0.51%) |
Jan 06, 2017 | 51.00 | 51.40 | 50.75 | 50.80 | 1,308,818 | -0.24(-0.48%) |
Jan 05, 2017 | 50.68 | 51.43 | 50.36 | 51.04 | 1,259,282 | +0.39(+0.77%) |
Jan 04, 2017 | 50.32 | 50.75 | 50.07 | 50.65 | 1,624,262 | +1.15(+2.33%) |
Jan 03, 2017 | 49.76 | 50.29 | 49.30 | 49.49 | 1,042,556 | -0.04(-0.07%) |
Dec 30, 2016 | 49.53 | 49.53 | 49.53 | 0 | -0.43(-0.87%) | |
Dec 29, 2016 | 49.99 | 50.10 | 49.78 | 49.97 | 675,135 | +0.25(+0.50%) |
Dec 28, 2016 | 49.58 | 50.31 | 49.48 | 49.72 | 1,000,542 | -0.08(-0.16%) |
Dec 27, 2016 | 49.82 | 49.92 | 49.68 | 49.80 | 354,678 | +0.11(+0.22%) |
Dec 23, 2016 | 49.69 | 49.69 | 49.69 | 0 | -0.12(-0.25%) | |
Dec 22, 2016 | 49.81 | 49.98 | 49.58 | 49.81 | 626,287 | -0.16(-0.32%) |
Dec 21, 2016 | 49.93 | 50.30 | 49.74 | 49.97 | 835,872 | +0.07(+0.15%) |
Dec 20, 2016 | 49.47 | 50.21 | 49.46 | 49.90 | 1,829,348 | +0.59(+1.19%) |
Dec 19, 2016 | 49.18 | 49.45 | 49.08 | 49.31 | 655,600 | +0.01(+0.03%) |
Dec 16, 2016 | 49.33 | 49.66 | 49.07 | 49.30 | 1,013,220 | -0.03(-0.06%) |
Dec 15, 2016 | 48.97 | 49.76 | 48.93 | 49.33 | 1,331,072 | +0.12(+0.25%) |
Dec 14, 2016 | 50.30 | 50.52 | 49.13 | 49.20 | 1,345,611 | -1.09(-2.16%) |
Dec 13, 2016 | 50.28 | 50.94 | 50.16 | 50.29 | 1,807,284 | +0.20(+0.40%) |
Dec 12, 2016 | 49.53 | 50.35 | 49.16 | 50.09 | 5,706,814 | -1.00(-1.96%) |
Dec 09, 2016 | 51.13 | 51.44 | 50.89 | 51.09 | 2,314,649 | -0.24(-0.47%) |
Dec 08, 2016 | 50.85 | 51.38 | 50.38 | 51.33 | 1,339,589 | +0.51(+1.00%) |
Dec 07, 2016 | 49.58 | 50.87 | 49.48 | 50.82 | 1,368,973 | +1.56(+3.16%) |
Dec 06, 2016 | 49.12 | 49.38 | 48.92 | 49.27 | 1,119,681 | -0.05(-0.10%) |
Dec 05, 2016 | 49.23 | 49.64 | 49.11 | 49.32 | 1,069,228 | +0.23(+0.46%) |
Dec 02, 2016 | 49.33 | 49.53 | 48.93 | 49.09 | 957,793 | -0.21(-0.43%) |
Dec 01, 2016 | 48.63 | 49.39 | 48.63 | 49.30 | 1,184,120 | +0.67(+1.38%) |
Nov 30, 2016 | 48.84 | 49.19 | 48.60 | 48.63 | 2,129,399 | +0.03(+0.06%) |
Nov 29, 2016 | 48.36 | 48.88 | 48.19 | 48.60 | 1,013,929 | +0.12(+0.24%) |
Nov 28, 2016 | 48.58 | 48.69 | 48.33 | 48.49 | 1,191,933 | -0.07(-0.13%) |
Nov 25, 2016 | 48.15 | 48.68 | 48.00 | 48.55 | 412,610 | +0.49(+1.01%) |
Nov 23, 2016 | 48.07 | 48.07 | 48.07 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.18 | 48.28 | 47.96 | 48.10 | 1,316,710 | +0.09(+0.20%) |
Nov 21, 2016 | 47.06 | 48.09 | 47.06 | 48.01 | 1,930,694 | +1.15(+2.45%) |
Nov 18, 2016 | 46.52 | 46.92 | 46.36 | 46.86 | 929,514 | +0.15(+0.33%) |
Nov 17, 2016 | 46.27 | 46.92 | 46.15 | 46.71 | 1,401,250 | +0.50(+1.09%) |
Nov 16, 2016 | 46.49 | 46.57 | 45.98 | 46.20 | 1,286,359 | -0.61(-1.31%) |
Nov 15, 2016 | 46.56 | 46.90 | 46.20 | 46.81 | 1,229,310 | +0.42(+0.91%) |
Nov 14, 2016 | 46.27 | 46.49 | 45.82 | 46.39 | 2,433,013 | +0.36(+0.79%) |
Nov 11, 2016 | 46.87 | 47.10 | 45.82 | 46.03 | 1,598,407 | -1.06(-2.26%) |
Nov 10, 2016 | 46.20 | 47.40 | 45.77 | 47.09 | 2,106,971 | +1.02(+2.21%) |
Nov 09, 2016 | 45.48 | 46.00 | 45.40 | 46.07 | 2,124,674 | -0.45(-0.97%) |
Nov 08, 2016 | 46.20 | 46.57 | 45.80 | 46.52 | 1,095,695 | +0.30(+0.65%) |
Nov 07, 2016 | 45.47 | 46.25 | 45.47 | 46.23 | 1,116,094 | +1.14(+2.53%) |
Nov 04, 2016 | 45.31 | 45.47 | 44.92 | 45.08 | 986,746 | -0.30(-0.66%) |
Nov 03, 2016 | 45.34 | 45.76 | 45.14 | 45.38 | 1,330,584 | +0.04(+0.10%) |
Nov 02, 2016 | 45.23 | 45.56 | 45.13 | 45.34 | 1,445,486 | +0.16(+0.35%) |
Nov 01, 2016 | 45.86 | 45.93 | 45.01 | 45.18 | 1,966,080 | -0.57(-1.26%) |
Oct 31, 2016 | 45.84 | 46.12 | 45.72 | 45.75 | 1,559,319 | -0.17(-0.36%) |
Oct 28, 2016 | 45.99 | 46.47 | 45.77 | 45.92 | 1,116,805 | -0.23(-0.49%) |
Oct 27, 2016 | 46.36 | 46.41 | 45.73 | 46.15 | 1,591,849 | +0.23(+0.51%) |
Oct 26, 2016 | 47.83 | 47.98 | 45.75 | 45.91 | 4,351,078 | -1.89(-3.96%) |
Oct 25, 2016 | 47.68 | 47.94 | 47.56 | 47.80 | 1,484,071 | +0.09(+0.20%) |
Oct 24, 2016 | 47.90 | 47.91 | 47.51 | 47.71 | 1,290,267 | -0.01(-0.03%) |
Oct 21, 2016 | 47.29 | 47.77 | 47.00 | 47.72 | 1,254,057 | -0.07(-0.14%) |
Oct 20, 2016 | 48.26 | 48.40 | 47.67 | 47.79 | 1,654,866 | -0.82(-1.68%) |
Oct 19, 2016 | 48.39 | 49.11 | 48.06 | 48.60 | 1,480,774 | -0.12(-0.24%) |
Oct 18, 2016 | 48.74 | 49.00 | 48.34 | 48.72 | 1,520,380 | +0.47(+0.97%) |
Oct 17, 2016 | 47.99 | 48.32 | 47.92 | 48.26 | 1,502,038 | -0.01(-0.02%) |
Oct 14, 2016 | 48.84 | 49.09 | 48.25 | 48.26 | 1,344,367 | -0.12(-0.26%) |
Oct 13, 2016 | 47.82 | 48.55 | 47.61 | 48.39 | 1,183,485 | +0.18(+0.38%) |
Oct 12, 2016 | 48.29 | 48.37 | 48.02 | 48.20 | 1,107,746 | -0.25(-0.51%) |
Oct 11, 2016 | 48.66 | 49.24 | 48.30 | 48.45 | 1,913,219 | -0.31(-0.64%) |
Oct 10, 2016 | 48.66 | 48.83 | 48.64 | 48.76 | 817,476 | +0.41(+0.86%) |
Oct 07, 2016 | 48.71 | 48.89 | 47.99 | 48.35 | 945,641 | -0.39(-0.81%) |
Oct 06, 2016 | 48.78 | 48.98 | 48.54 | 48.74 | 864,491 | -0.01(-0.03%) |
Oct 05, 2016 | 48.15 | 48.92 | 48.12 | 48.76 | 1,918,349 | +0.78(+1.62%) |
Oct 04, 2016 | 47.90 | 48.55 | 47.90 | 47.98 | 2,756,170 | -0.01(-0.02%) |
Oct 03, 2016 | 47.46 | 48.05 | 47.25 | 47.99 | 1,382,781 | +0.39(+0.83%) |
Sep 30, 2016 | 47.39 | 47.79 | 47.08 | 47.59 | 1,225,524 | +0.62(+1.32%) |
Sep 29, 2016 | 46.94 | 47.19 | 46.72 | 46.97 | 1,062,589 | +0.07(+0.14%) |
Sep 28, 2016 | 46.68 | 46.93 | 46.53 | 46.91 | 1,725,089 | +0.33(+0.72%) |
Sep 27, 2016 | 46.17 | 46.68 | 45.97 | 46.57 | 1,263,077 | +0.20(+0.44%) |
Sep 26, 2016 | 46.44 | 46.60 | 46.21 | 46.37 | 921,701 | -0.28(-0.61%) |
Sep 23, 2016 | 47.05 | 47.15 | 46.57 | 46.65 | 999,387 | -0.60(-1.26%) |
Sep 22, 2016 | 47.31 | 47.48 | 47.19 | 47.25 | 1,711,267 | +0.47(+1.00%) |
Sep 21, 2016 | 45.99 | 46.84 | 45.94 | 46.79 | 1,618,693 | +1.08(+2.37%) |
Sep 20, 2016 | 46.03 | 46.30 | 45.60 | 45.70 | 1,226,321 | -0.09(-0.21%) |
Sep 19, 2016 | 45.74 | 46.01 | 45.69 | 45.80 | 1,554,012 | +0.19(+0.41%) |
Sep 16, 2016 | 45.33 | 45.80 | 45.05 | 45.61 | 1,079,040 | +0.04(+0.08%) |
Sep 15, 2016 | 44.56 | 45.62 | 44.56 | 45.57 | 1,411,409 | +0.95(+2.14%) |
Sep 14, 2016 | 44.53 | 45.05 | 44.47 | 44.62 | 1,167,237 | -0.07(-0.15%) |
Sep 13, 2016 | 45.16 | 45.52 | 44.66 | 44.68 | 1,127,479 | -1.04(-2.28%) |
Sep 12, 2016 | 44.98 | 46.10 | 44.80 | 45.72 | 1,594,284 | +0.47(+1.05%) |
Sep 09, 2016 | 46.49 | 46.53 | 45.25 | 45.25 | 1,540,594 | -1.91(-4.06%) |
Sep 08, 2016 | 47.32 | 47.37 | 46.84 | 47.16 | 562,745 | -0.17(-0.37%) |
Sep 07, 2016 | 47.49 | 47.83 | 47.27 | 47.34 | 1,026,478 | +0.20(+0.42%) |
Sep 06, 2016 | 47.35 | 47.39 | 47.08 | 47.14 | 951,956 | -0.01(-0.03%) |
Sep 02, 2016 | 46.91 | 47.15 | 47.15 | 47.15 | 1,245,774 | +0.57(+1.22%) |
Sep 01, 2016 | 46.24 | 46.59 | 46.09 | 46.59 | 885,188 | +0.26(+0.56%) |
Aug 31, 2016 | 46.56 | 46.62 | 46.10 | 46.33 | 961,034 | -0.45(-0.96%) |
Aug 30, 2016 | 46.93 | 47.20 | 46.67 | 46.77 | 666,741 | -0.32(-0.69%) |
Aug 29, 2016 | 46.81 | 47.35 | 46.72 | 47.10 | 1,108,908 | +0.20(+0.43%) |
Aug 26, 2016 | 46.97 | 47.40 | 46.56 | 46.90 | 1,117,598 | +0.10(+0.22%) |
Aug 25, 2016 | 46.65 | 46.94 | 46.47 | 46.79 | 733,794 | +0.00(+0.00%) |
Aug 24, 2016 | 46.79 | 47.18 | 46.74 | 46.79 | 696,635 | -0.14(-0.31%) |
Aug 23, 2016 | 47.02 | 47.11 | 46.64 | 46.94 | 708,608 | +0.17(+0.37%) |
Aug 22, 2016 | 46.36 | 46.90 | 46.34 | 46.77 | 703,976 | +0.08(+0.17%) |
Aug 19, 2016 | 46.40 | 46.81 | 46.28 | 46.69 | 1,004,990 | +0.05(+0.11%) |
Aug 18, 2016 | 46.31 | 46.81 | 46.29 | 46.64 | 813,630 | +0.36(+0.78%) |
Aug 17, 2016 | 45.64 | 46.41 | 45.53 | 46.28 | 895,202 | +0.58(+1.26%) |
Aug 16, 2016 | 45.67 | 45.89 | 45.54 | 45.70 | 836,148 | +0.06(+0.13%) |
Aug 15, 2016 | 45.51 | 45.97 | 45.48 | 45.64 | 720,905 | +0.19(+0.43%) |
Aug 12, 2016 | 45.66 | 45.76 | 45.25 | 45.45 | 861,635 | -0.32(-0.69%) |
Aug 11, 2016 | 45.71 | 45.96 | 45.32 | 45.76 | 852,748 | +0.60(+1.32%) |
Aug 10, 2016 | 45.46 | 45.64 | 44.99 | 45.17 | 1,188,526 | -0.03(-0.06%) |
Aug 09, 2016 | 45.00 | 45.61 | 45.00 | 45.20 | 1,241,870 | +0.32(+0.72%) |
Aug 08, 2016 | 44.73 | 44.99 | 44.63 | 44.87 | 1,069,794 | +0.24(+0.55%) |
Aug 05, 2016 | 44.40 | 44.81 | 44.33 | 44.63 | 1,254,524 | +0.11(+0.24%) |
Aug 04, 2016 | 44.70 | 44.78 | 44.23 | 44.52 | 1,058,097 | -0.33(-0.74%) |
Aug 03, 2016 | 44.58 | 45.14 | 44.45 | 44.85 | 1,363,825 | +0.32(+0.71%) |
Aug 02, 2016 | 45.94 | 46.30 | 44.45 | 44.53 | 1,829,364 | -0.64(-1.42%) |
Aug 01, 2016 | 45.24 | 45.48 | 44.59 | 45.17 | 1,219,156 | -0.36(-0.79%) |
Jul 29, 2016 | 45.89 | 46.02 | 45.51 | 45.53 | 1,363,021 | -0.25(-0.55%) |
Jul 28, 2016 | 45.92 | 46.26 | 45.72 | 45.79 | 1,099,557 | -0.06(-0.14%) |
Jul 27, 2016 | 45.68 | 46.17 | 45.59 | 45.85 | 1,710,407 | +0.23(+0.51%) |
Jul 26, 2016 | 46.39 | 46.63 | 45.14 | 45.62 | 2,371,206 | -0.10(-0.22%) |
Jul 25, 2016 | 45.40 | 45.77 | 45.17 | 45.72 | 3,061,753 | +0.10(+0.22%) |
Jul 22, 2016 | 45.50 | 45.66 | 45.22 | 45.62 | 1,022,670 | +0.27(+0.59%) |
Jul 21, 2016 | 45.61 | 45.79 | 45.04 | 45.35 | 1,124,985 | -0.48(-1.05%) |
Jul 20, 2016 | 44.97 | 45.94 | 44.91 | 45.84 | 1,644,664 | +0.76(+1.68%) |
Jul 19, 2016 | 44.88 | 45.17 | 44.76 | 45.08 | 1,516,940 | -0.10(-0.22%) |
Jul 18, 2016 | 44.72 | 45.30 | 44.69 | 45.18 | 1,086,032 | +0.31(+0.69%) |
Jul 15, 2016 | 45.04 | 45.27 | 44.67 | 44.87 | 879,234 | -0.10(-0.22%) |
Jul 14, 2016 | 44.85 | 45.30 | 44.73 | 44.97 | 1,368,666 | +0.50(+1.13%) |
Jul 13, 2016 | 44.15 | 44.68 | 43.86 | 44.47 | 1,337,574 | +0.39(+0.88%) |
Jul 12, 2016 | 43.73 | 44.22 | 43.22 | 44.08 | 1,615,737 | +1.20(+2.79%) |
Jul 11, 2016 | 43.16 | 43.37 | 42.87 | 42.88 | 1,589,773 | -0.27(-0.63%) |
Jul 08, 2016 | 42.75 | 43.54 | 42.50 | 43.16 | 1,264,222 | +0.66(+1.54%) |
Jul 07, 2016 | 43.16 | 43.22 | 42.25 | 42.50 | 948,774 | -0.27(-0.64%) |
Jul 06, 2016 | 42.34 | 42.85 | 41.93 | 42.77 | 687,123 | +0.13(+0.30%) |
Jul 05, 2016 | 42.83 | 43.39 | 42.53 | 42.65 | 1,335,833 | -0.03(-0.07%) |
Jul 01, 2016 | 42.71 | 42.67 | 42.67 | 42.67 | 480,179 | +0.13(+0.30%) |
Jun 30, 2016 | 42.31 | 42.65 | 41.79 | 42.54 | 1,289,063 | +0.39(+0.92%) |
Jun 29, 2016 | 41.68 | 42.24 | 41.39 | 42.16 | 1,523,026 | +0.73(+1.76%) |
Jun 28, 2016 | 41.05 | 41.56 | 40.71 | 41.43 | 1,371,727 | +0.80(+1.97%) |
Jun 27, 2016 | 40.63 | 40.90 | 40.15 | 40.63 | 1,669,552 | -0.44(-1.07%) |
Jun 24, 2016 | 41.20 | 41.86 | 40.95 | 41.07 | 1,583,395 | -1.85(-4.31%) |
Jun 23, 2016 | 43.01 | 43.27 | 42.80 | 42.92 | 805,927 | +0.40(+0.95%) |
Jun 22, 2016 | 41.86 | 42.57 | 41.86 | 42.52 | 965,415 | +0.45(+1.06%) |
Jun 21, 2016 | 41.72 | 42.43 | 41.45 | 42.07 | 1,736,797 | -0.37(-0.87%) |
Jun 20, 2016 | 42.69 | 42.85 | 42.35 | 42.44 | 1,370,005 | +0.37(+0.89%) |
Jun 17, 2016 | 41.89 | 42.46 | 41.80 | 42.06 | 1,351,455 | +0.29(+0.69%) |
Jun 16, 2016 | 41.29 | 41.83 | 40.55 | 41.77 | 2,260,812 | -0.07(-0.17%) |
Jun 15, 2016 | 41.82 | 42.31 | 41.76 | 41.85 | 1,508,208 | -0.20(-0.48%) |
Jun 14, 2016 | 42.00 | 42.32 | 41.86 | 42.05 | 1,010,963 | -0.11(-0.26%) |
Jun 13, 2016 | 42.40 | 42.52 | 42.08 | 42.16 | 1,406,150 | -0.48(-1.13%) |
Jun 10, 2016 | 43.01 | 43.18 | 42.45 | 42.64 | 1,046,385 | -0.73(-1.69%) |
Jun 09, 2016 | 43.46 | 43.50 | 43.08 | 43.37 | 780,017 | -0.37(-0.84%) |
Jun 08, 2016 | 44.04 | 44.23 | 43.67 | 43.74 | 1,351,651 | +0.09(+0.20%) |
Jun 07, 2016 | 43.53 | 43.73 | 43.37 | 43.65 | 1,160,750 | +0.61(+1.42%) |
Jun 06, 2016 | 42.82 | 43.17 | 42.69 | 43.04 | 860,555 | +0.32(+0.75%) |
Jun 03, 2016 | 42.24 | 42.87 | 41.95 | 42.72 | 1,266,686 | +0.80(+1.92%) |
Jun 02, 2016 | 41.81 | 42.12 | 41.79 | 41.92 | 910,206 | -0.17(-0.41%) |
Jun 01, 2016 | 42.16 | 42.19 | 41.72 | 42.09 | 1,429,917 | -0.15(-0.35%) |
May 31, 2016 | 42.79 | 42.93 | 42.09 | 42.24 | 1,493,499 | -0.51(-1.20%) |
May 27, 2016 | 42.63 | 42.75 | 42.75 | 42.75 | 1,200,074 | -0.16(-0.38%) |
May 26, 2016 | 42.51 | 43.03 | 42.31 | 42.91 | 1,871,785 | +0.76(+1.81%) |
May 25, 2016 | 41.59 | 42.25 | 41.58 | 42.15 | 1,412,948 | +0.66(+1.58%) |
May 24, 2016 | 41.71 | 42.11 | 41.40 | 41.50 | 1,950,567 | +0.13(+0.31%) |
May 23, 2016 | 41.52 | 41.62 | 41.22 | 41.37 | 688,900 | -0.15(-0.36%) |
May 20, 2016 | 41.20 | 41.79 | 41.11 | 41.52 | 1,308,076 | +0.50(+1.22%) |
May 19, 2016 | 41.39 | 41.42 | 40.69 | 41.02 | 1,869,170 | -1.07(-2.54%) |
May 18, 2016 | 41.71 | 42.67 | 41.44 | 42.09 | 1,902,319 | +0.14(+0.32%) |
May 17, 2016 | 41.86 | 42.38 | 41.77 | 41.95 | 1,634,142 | -0.06(-0.14%) |
May 16, 2016 | 41.96 | 42.63 | 41.96 | 42.01 | 1,625,486 | +0.14(+0.32%) |
May 13, 2016 | 42.36 | 42.49 | 41.71 | 41.87 | 1,579,819 | -0.65(-1.52%) |
May 12, 2016 | 42.82 | 43.00 | 42.01 | 42.52 | 1,098,638 | +0.14(+0.32%) |
May 11, 2016 | 42.64 | 42.65 | 42.12 | 42.39 | 809,193 | -0.31(-0.72%) |
May 10, 2016 | 41.94 | 42.88 | 41.74 | 42.69 | 1,156,820 | +0.98(+2.36%) |
May 09, 2016 | 42.09 | 42.13 | 41.58 | 41.71 | 1,099,431 | -0.60(-1.41%) |
May 06, 2016 | 41.92 | 42.48 | 41.79 | 42.31 | 1,141,496 | +0.23(+0.54%) |
May 05, 2016 | 42.41 | 42.62 | 41.97 | 42.08 | 1,163,757 | +0.05(+0.12%) |
May 04, 2016 | 43.13 | 43.21 | 41.99 | 42.03 | 2,594,904 | -1.37(-3.17%) |
May 03, 2016 | 43.43 | 43.59 | 43.16 | 43.40 | 1,136,773 | -0.43(-0.98%) |
May 02, 2016 | 43.85 | 43.98 | 43.51 | 43.83 | 1,330,396 | -0.02(-0.05%) |
Apr 29, 2016 | 44.63 | 44.79 | 43.64 | 43.85 | 1,707,056 | -0.80(-1.79%) |
Apr 28, 2016 | 44.48 | 45.37 | 44.23 | 44.65 | 2,175,339 | +0.05(+0.11%) |
Apr 27, 2016 | 44.32 | 44.69 | 43.98 | 44.60 | 1,817,527 | +0.26(+0.59%) |
Apr 26, 2016 | 44.23 | 44.54 | 43.18 | 44.34 | 6,006,181 | -2.11(-4.54%) |
Apr 25, 2016 | 46.57 | 46.62 | 46.04 | 46.45 | 1,523,807 | -0.49(-1.05%) |
Apr 22, 2016 | 46.62 | 47.17 | 46.53 | 46.94 | 1,934,105 | +0.59(+1.28%) |
Apr 21, 2016 | 45.94 | 46.39 | 45.76 | 46.35 | 1,306,101 | +0.29(+0.62%) |
Apr 20, 2016 | 45.73 | 46.33 | 44.95 | 46.06 | 1,667,475 | +0.26(+0.56%) |
Apr 19, 2016 | 45.73 | 45.92 | 45.36 | 45.81 | 1,686,697 | +0.56(+1.24%) |
Apr 18, 2016 | 44.75 | 45.34 | 44.63 | 45.24 | 1,213,867 | +0.20(+0.44%) |
Apr 15, 2016 | 45.58 | 45.71 | 44.99 | 45.04 | 1,303,305 | -0.60(-1.31%) |
Apr 14, 2016 | 45.39 | 45.78 | 45.04 | 45.64 | 1,085,330 | +0.39(+0.87%) |
Apr 13, 2016 | 44.72 | 45.47 | 44.53 | 45.25 | 1,596,444 | +0.61(+1.37%) |
Apr 12, 2016 | 44.12 | 44.87 | 44.02 | 44.64 | 1,568,705 | +0.54(+1.23%) |
Apr 11, 2016 | 44.37 | 45.01 | 44.06 | 44.10 | 1,321,776 | -0.11(-0.24%) |
Apr 08, 2016 | 44.15 | 44.59 | 43.95 | 44.20 | 929,152 | +0.78(+1.80%) |
Apr 07, 2016 | 43.35 | 43.53 | 43.14 | 43.42 | 1,131,299 | -0.39(-0.89%) |
Apr 06, 2016 | 43.68 | 43.89 | 43.08 | 43.81 | 1,063,926 | +0.14(+0.33%) |
Apr 05, 2016 | 43.48 | 43.92 | 43.23 | 43.67 | 1,553,775 | -0.29(-0.66%) |
Apr 04, 2016 | 44.30 | 44.58 | 43.86 | 43.96 | 889,027 | -0.41(-0.93%) |